Skip to main content

Hexcel Corp (NY: HXL )

73.15 +0.35 (+0.48%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.53 40.60 38.61 38.75 608,441 -2.05(-5.02%)
Aug 28, 2020 40.52 40.80 39.86 40.79 320,932 +0.61(+1.52%)
Aug 27, 2020 39.12 40.25 38.79 40.18 806,158 +1.50(+3.86%)
Aug 26, 2020 39.74 39.83 38.62 38.69 373,943 -0.95(-2.41%)
Aug 25, 2020 40.54 40.82 39.17 39.64 405,367 -0.79(-1.95%)
Aug 24, 2020 38.98 40.46 38.37 40.43 436,179 +1.65(+4.26%)
Aug 21, 2020 38.57 39.05 38.54 38.78 359,461 -0.05(-0.13%)
Aug 20, 2020 38.63 39.04 38.04 38.83 433,017 -0.57(-1.45%)
Aug 19, 2020 39.80 40.34 39.25 39.40 317,356 -0.30(-0.77%)
Aug 18, 2020 40.17 40.52 39.56 39.70 637,910 -0.56(-1.39%)
Aug 17, 2020 41.62 41.92 39.40 40.26 507,907 -1.25(-3.01%)
Aug 14, 2020 40.42 41.85 40.34 41.51 538,785 +0.57(+1.39%)
Aug 13, 2020 40.49 41.78 40.11 40.94 598,163 +0.06(+0.14%)
Aug 12, 2020 42.88 43.33 40.63 40.88 374,592 -1.57(-3.71%)
Aug 11, 2020 42.71 43.57 42.12 42.46 1,243,374 +1.12(+2.71%)
Aug 10, 2020 40.31 41.68 40.19 41.33 861,751 +1.24(+3.09%)
Aug 07, 2020 39.93 40.23 39.62 40.10 334,453 +0.02(+0.05%)
Aug 06, 2020 39.67 40.27 38.93 40.08 572,394 +0.61(+1.55%)
Aug 05, 2020 37.84 39.56 37.57 39.47 819,122 +2.21(+5.94%)
Aug 04, 2020 35.77 37.35 35.77 37.25 907,179 +0.32(+0.88%)
Aug 03, 2020 36.62 37.41 35.19 36.93 1,159,140 +0.24(+0.64%)
Jul 31, 2020 38.26 38.60 36.25 36.69 1,086,617 -1.61(-4.21%)
Jul 30, 2020 37.55 38.89 36.59 38.31 1,197,807 -0.90(-2.28%)
Jul 29, 2020 40.88 41.17 38.88 39.20 1,340,932 -1.64(-4.02%)
Jul 28, 2020 41.15 42.70 40.71 40.84 1,422,300 -3.08(-7.01%)
Jul 27, 2020 44.67 45.64 43.25 43.92 1,361,350 -0.98(-2.19%)
Jul 24, 2020 45.83 46.20 44.66 44.91 634,546 -1.04(-2.27%)
Jul 23, 2020 44.92 46.10 44.24 45.95 722,374 +0.73(+1.61%)
Jul 22, 2020 44.06 45.41 43.89 45.22 668,781 +0.99(+2.25%)
Jul 21, 2020 44.12 44.62 43.60 44.23 431,451 +0.65(+1.49%)
Jul 20, 2020 43.80 44.26 42.90 43.58 424,354 -0.53(-1.20%)
Jul 17, 2020 43.92 44.43 43.29 44.11 484,296 +0.24(+0.54%)
Jul 16, 2020 44.01 44.21 42.81 43.87 591,443 -0.79(-1.76%)
Jul 15, 2020 44.26 44.98 43.21 44.66 1,062,972 +2.34(+5.53%)
Jul 14, 2020 41.45 42.46 40.51 42.32 644,160 +0.87(+2.09%)
Jul 13, 2020 42.87 43.62 40.92 41.45 1,173,987 -0.81(-1.91%)
Jul 10, 2020 40.83 42.38 40.38 42.26 666,365 +1.33(+3.24%)
Jul 09, 2020 43.44 43.60 40.79 40.93 758,773 -2.72(-6.22%)
Jul 08, 2020 43.24 44.10 42.49 43.65 784,767 +0.54(+1.26%)
Jul 07, 2020 44.21 44.55 42.83 43.11 781,927 -1.28(-2.88%)
Jul 06, 2020 44.55 44.80 43.07 44.38 1,671,058 +0.99(+2.29%)
Jul 02, 2020 44.29 45.34 42.79 43.39 632,818 +0.31(+0.73%)
Jul 01, 2020 44.78 45.77 42.70 43.08 1,034,260 -1.41(-3.16%)
Jun 30, 2020 45.45 45.88 44.35 44.48 1,076,248 -1.75(-3.79%)
Jun 29, 2020 44.34 46.34 43.36 46.23 1,334,550 +2.95(+6.82%)
Jun 26, 2020 42.33 43.46 40.48 43.28 3,546,629 +0.63(+1.48%)
Jun 25, 2020 40.55 42.65 40.28 42.65 1,475,309 +1.56(+3.81%)
Jun 24, 2020 43.19 43.43 40.96 41.09 2,164,928 -2.74(-6.26%)
Jun 23, 2020 43.28 44.68 41.97 43.83 1,788,335 +0.27(+0.61%)
Jun 22, 2020 43.30 43.92 42.14 43.57 1,456,072 -0.08(-0.18%)
Jun 19, 2020 45.61 46.11 43.21 43.65 13,135,377 -1.19(-2.65%)
Jun 18, 2020 43.46 45.74 43.37 44.84 1,650,965 +0.00(+0.00%)
Jun 17, 2020 44.71 45.71 44.37 44.84 1,965,661 -0.14(-0.31%)
Jun 16, 2020 47.82 48.80 44.76 44.97 2,884,178 -0.58(-1.27%)
Jun 15, 2020 43.28 47.50 42.80 45.55 3,872,731 +3.60(+8.58%)
Jun 12, 2020 42.27 42.68 39.48 41.95 1,317,075 +2.71(+6.92%)
Jun 11, 2020 39.74 41.66 39.09 39.24 2,230,107 -3.93(-9.11%)
Jun 10, 2020 43.26 44.88 41.20 43.17 1,925,406 -0.64(-1.46%)
Jun 09, 2020 45.40 45.93 43.46 43.81 1,299,604 -3.31(-7.03%)
Jun 08, 2020 47.78 48.50 46.56 47.13 1,478,195 +0.77(+1.66%)
Jun 05, 2020 48.22 52.36 45.48 46.36 2,570,106 +2.38(+5.41%)
Jun 04, 2020 41.53 44.14 40.94 43.98 2,103,434 +2.47(+5.95%)
Jun 03, 2020 38.32 42.39 38.32 41.51 2,655,492 +4.12(+11.02%)
Jun 02, 2020 36.75 38.29 36.70 37.39 1,182,028 +1.21(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.